News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.415 | -1.49414941494 | 27.775 | 28.3693 | 25.85 | 2601005 | 27.41840932 | CS |
| 4 | -2.03 | -6.90711126233 | 29.39 | 29.86 | 25.85 | 2696144 | 27.9806776 | CS |
| 12 | 14.51 | 112.918287938 | 12.85 | 29.86 | 12.54 | 3394606 | 22.43758159 | CS |
| 26 | 14.56 | 113.75 | 12.8 | 29.86 | 11.75 | 2824239 | 18.68809759 | CS |
| 52 | 16.62 | 154.748603352 | 10.74 | 29.86 | 10.46 | 2698427 | 15.97947852 | CS |
| 156 | 19.9 | 266.756032172 | 7.46 | 29.86 | 5.205 | 2384767 | 11.13185504 | CS |
| 260 | 11.13 | 68.5767097967 | 16.23 | 29.86 | 4.9601 | 2726984 | 10.01822322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 27.51 | -0.49 | -1.75 | 27.4 | 28.3108 | 27.23 | 7127425 |
| 1734651600 | 28 | 1.63 | 6.18 | 26.97 | 28.3693 | 26.22 | 3564155 |
| 1734565200 | 26.37 | -1.16 | -4.21 | 27.8 | 27.84 | 25.85 | 2735721 |
| 1734478800 | 27.53 | -0.2 | -0.72 | 26.93 | 28.2252 | 26.61 | 3120569 |
| 1734392400 | 27.73 | 0.32 | 1.17 | 27.23 | 28.11 | 26.93 | 1539672 |
| 1734133200 | 27.41 | -0.36 | -1.30 | 27.71 | 27.92 | 27.06 | 2241696 |
| 1734046800 | 27.77 | -0.03 | -0.11 | 27.54 | 28.56 | 27.4 | 1395738 |
| 1733960400 | 27.8 | -0.13 | -0.47 | 27.91 | 28.11 | 27.44 | 2270367 |
| 1733874000 | 27.93 | -0.21 | -0.75 | 28.4 | 29.44 | 27.91 | 3944551 |
| 1733787600 | 28.14 | -0.28 | -0.99 | 28.47 | 28.93 | 27.94 | 2031958 |
| 1733528400 | 28.42 | -0.71 | -2.44 | 29.17 | 29.24 | 28.15 | 2078946 |
| 1733442000 | 29.13 | -0.07 | -0.24 | 29.75 | 29.86 | 28.56 | 2495714 |
| 1733355600 | 29.2 | 2.25 | 8.35 | 26.55 | 29.28 | 26.45 | 5545812 |
| 1733269200 | 26.95 | -0.17 | -0.63 | 26.72 | 27.19 | 26.56 | 2443483 |
| 1733182800 | 27.12 | -1.39 | -4.88 | 28.4 | 28.51 | 27.01 | 3868127 |
| 1732917840 | 28.51 | -0.18 | -0.63 | 28.71 | 29.3 | 28.04 | 1434236 |
| 1732750800 | 28.69 | 0.86 | 3.09 | 28.16 | 29.145 | 27.83 | 2501345 |
| 1732664400 | 27.83 | -0.11 | -0.39 | 27.88 | 29.09 | 27.69 | 3632425 |
| 1732578000 | 27.94 | -0.74 | -2.58 | 28.63 | 28.89 | 27.94 | 2917347 |
| 1732318800 | 28.68 | -0.05 | -0.17 | 29 | 29.565 | 28.44 | 2513544 |
| 1732232400 | 28.73 | 0.92 | 3.31 | 28.07 | 29.48 | 27.66 | 4145807 |
| 1732146000 | 27.81 | -0.59 | -2.08 | 28.33 | 28.6 | 27.22 | 2377945 |
| 1732059600 | 28.4 | 2.02 | 7.66 | 25.56 | 28.58 | 25.36 | 4084179 |
| 1731973200 | 26.38 | -0.22 | -0.83 | 26.25 | 26.98 | 25.74 | 2788484 |
| 1731714000 | 26.6 | 0.5 | 1.92 | 26.3 | 27.54 | 25.91 | 4887755 |
| 1731627600 | 26.1 | 0.63 | 2.47 | 26.04 | 27 | 25.73 | 5381896 |
| 1731541200 | 25.47 | 0.42 | 1.68 | 25.33 | 26.59 | 24.91 | 5169639 |
| 1731454800 | 25.05 | -1.43 | -5.40 | 26.01 | 26.2 | 24.31 | 6171432 |
| 1731368400 | 26.48 | 1.12 | 4.42 | 27 | 27.88 | 26.18 | 9306385 |
| 1731109200 | 25.36 | 0.93 | 3.81 | 24.96 | 25.88 | 24.17 | 8123383 |
| 1731022800 | 24.43 | 2.93 | 13.63 | 20.1 | 24.58 | 20 | 14693600 |
| 1730936400 | 21.5 | 6.37 | 42.10 | 19.39 | 21.54 | 19.2 | 18775208 |
| 1730850000 | 15.13 | 0.95 | 6.70 | 14.52 | 15.265 | 14.47 | 5709264 |
| 1730763600 | 14.18 | -0.27 | -1.87 | 14.3 | 14.3 | 13.59 | 5531829 |
| 1730500800 | 14.45 | -0.73 | -4.81 | 15.3 | 15.46 | 14.405 | 3455950 |
| 1730414400 | 15.18 | -0.73 | -4.59 | 15.91 | 15.91 | 15.11 | 2924849 |
| 1730328000 | 15.91 | -0.37 | -2.27 | 16.2 | 16.469999 | 15.85 | 2252897 |
| 1730241600 | 16.28 | 0.04 | 0.25 | 16.32 | 16.379999 | 15.9541 | 1472458 |
| 1730155200 | 16.239999 | 1.05 | 6.91 | 15.6 | 16.37 | 15.5928 | 3654670 |
| 1729896000 | 15.19 | -0.06 | -0.39 | 15.27 | 15.5 | 15.17 | 1601791 |
| 1729809600 | 15.25 | -0.04 | -0.26 | 15.4 | 15.52 | 15.25 | 1102558 |
| 1729723200 | 15.29 | -0.26 | -1.67 | 15.43 | 15.9 | 15.09 | 2207315 |
| 1729636800 | 15.55 | 0.4 | 2.64 | 15.03 | 15.64 | 15.02 | 1735276 |
| 1729550400 | 15.15 | -0.05 | -0.33 | 15.24 | 15.395 | 15.03 | 1343381 |
| 1729291200 | 15.2 | 0.05 | 0.33 | 15.19 | 15.26 | 14.8543 | 1488548 |
| 1729204800 | 15.15 | -0.04 | -0.26 | 15.28 | 15.55 | 14.95 | 2649596 |
| 1729118400 | 15.19 | 0.2 | 1.33 | 14.99 | 15.66 | 14.9401 | 2852719 |
| 1729032000 | 14.99 | 0.24 | 1.63 | 14.85 | 15.16 | 14.62 | 2400413 |
| 1728945600 | 14.75 | 0.83 | 5.96 | 14.05 | 14.81 | 14.05 | 2212427 |
| 1728686400 | 13.92 | 0.06 | 0.43 | 13.83 | 14.16 | 13.75 | 1652338 |
| 1728600000 | 13.86 | 0.24 | 1.76 | 13.52 | 13.935 | 13.36 | 2714543 |
| 1728513600 | 13.62 | -0.13 | -0.95 | 13.72 | 13.85 | 13.535 | 1707867 |
| 1728427200 | 13.75 | 0.03 | 0.22 | 13.74 | 14 | 13.55 | 1613813 |
| 1728340800 | 13.72 | 0.31 | 2.31 | 13.39 | 13.81 | 13.23 | 1622057 |
| 1728081600 | 13.41 | 0.09 | 0.68 | 13.5 | 13.52 | 13.2 | 1445171 |
| 1727995200 | 13.32 | 0.28 | 2.15 | 12.95 | 13.43 | 12.86 | 1890811 |
| 1727908800 | 13.04 | 0.21 | 1.64 | 12.81 | 13.08 | 12.8 | 1250969 |
| 1727822400 | 12.83 | -0.02 | -0.16 | 12.75 | 13 | 12.54 | 1310820 |
| 1727736000 | 12.85 | 0.14 | 1.10 | 12.64 | 13.36 | 12.62 | 2773859 |
| 1727476800 | 12.71 | 0 | 0.00 | 12.85 | 12.94 | 12.58 | 1515371 |
| 1727390400 | 12.71 | 0.28 | 2.25 | 12.6 | 12.845 | 12.55 | 1573198 |
| 1727304000 | 12.43 | -0.25 | -1.97 | 12.7 | 12.81 | 12.41 | 1050720 |
| 1727217600 | 12.68 | 0.06 | 0.48 | 12.66 | 12.85 | 12.65 | 1241084 |
| 1727131200 | 12.62 | 0.25 | 2.02 | 12.48 | 12.69 | 12.385 | 1751653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
